Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Dexerials Corporation (4980.T)

1,649.50
+104.00
+(6.73%)
At close: April 25 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,602.501,659.001,597.501,649.501,649.501,382,200
Apr 24, 20251,551.001,567.001,541.501,545.501,545.501,200,000
Apr 23, 20251,485.001,495.001,466.001,486.001,486.00998,200
Apr 22, 20251,425.501,475.001,423.001,461.501,461.50964,200
Apr 21, 20251,477.501,477.501,424.501,445.501,445.50933,700
Apr 18, 20251,500.001,500.001,474.501,487.001,487.00643,100
Apr 17, 20251,480.001,504.501,473.501,500.001,500.00591,700
Apr 16, 20251,535.001,555.501,482.001,493.501,493.50945,500
Apr 15, 20251,581.501,598.501,545.501,548.501,548.50892,600
Apr 14, 20251,560.001,607.501,559.501,581.501,581.501,058,100
Apr 11, 20251,453.001,538.501,449.501,535.001,535.001,182,700
Apr 10, 20251,706.001,706.001,596.501,610.501,610.501,367,500
Apr 9, 20251,490.001,491.001,416.501,446.001,446.001,452,500
Apr 8, 20251,503.001,580.001,503.001,545.001,545.001,475,400
Apr 7, 20251,413.001,459.501,383.001,405.001,405.001,713,100
Apr 4, 20251,628.001,634.501,528.001,593.001,593.001,522,600
Apr 3, 20251,689.001,739.001,674.001,708.001,708.001,302,100
Apr 2, 20251,801.001,809.001,770.001,807.501,807.50865,700
Apr 1, 20251,840.001,848.001,783.501,787.501,787.501,429,100
Mar 31, 20251,853.501,856.001,803.501,815.501,815.501,587,100
Mar 28, 2025 32 Dividend
Mar 28, 20251,953.501,963.001,915.001,931.501,931.50636,800
Mar 27, 20251,958.001,991.501,956.001,991.501,959.501,076,300
Mar 26, 20252,011.002,024.001,988.001,998.001,965.90913,300
Mar 25, 20252,059.002,065.002,023.002,039.002,006.24558,600
Mar 24, 20252,059.002,074.002,041.002,049.002,016.08771,100
Mar 21, 20252,084.002,090.002,049.502,061.002,027.88811,700
Mar 19, 20252,045.002,086.002,028.002,059.002,025.92610,600
Mar 18, 20252,097.002,098.502,054.002,071.502,038.21657,000
Mar 17, 20252,043.002,083.002,034.002,062.502,029.36572,600
Mar 14, 20252,000.002,022.001,990.502,006.001,973.77692,900
Mar 13, 20252,037.502,067.501,982.001,988.001,956.061,109,300
Mar 12, 20251,981.502,052.501,967.501,997.501,965.401,761,400
Mar 11, 20251,833.001,962.501,831.001,955.501,924.081,143,700
Mar 10, 20251,906.501,928.001,898.001,909.001,878.33579,300
Mar 7, 20251,960.001,980.001,895.001,900.001,869.471,110,700
Mar 6, 20251,985.002,027.501,972.502,020.501,988.03828,100
Mar 5, 20251,961.001,994.501,923.501,956.501,925.061,371,000
Mar 4, 20252,010.002,013.501,937.501,975.501,943.761,022,400
Mar 3, 20252,135.502,135.502,034.002,037.002,004.271,064,900
Feb 28, 20252,172.502,176.002,048.002,070.002,036.741,683,700
Feb 27, 20252,227.002,261.002,206.002,222.502,186.79930,100
Feb 26, 20252,206.502,225.502,195.502,211.502,175.97947,600
Feb 25, 20252,216.002,228.502,200.002,205.002,169.57808,100
Feb 21, 20252,246.002,279.002,229.002,270.002,233.52739,100
Feb 20, 20252,225.002,294.502,220.502,260.002,223.69939,500
Feb 19, 20252,275.002,293.002,235.002,241.002,204.99552,800
Feb 18, 20252,253.502,277.002,217.502,267.502,231.07602,000
Feb 17, 20252,232.502,276.002,217.002,258.002,221.72645,500
Feb 14, 20252,275.502,326.502,232.502,264.002,227.621,363,100
Feb 13, 20252,213.502,350.502,161.002,289.502,252.713,842,800
Feb 12, 20252,060.002,074.002,049.002,063.502,030.341,350,600
Feb 10, 20252,013.502,058.002,010.502,038.502,005.74778,900
Feb 7, 20252,033.002,062.502,022.502,030.001,997.38734,600
Feb 6, 20252,005.002,039.001,995.002,033.502,000.831,041,700
Feb 5, 20251,977.002,001.001,972.001,985.001,953.10863,200
Feb 4, 20251,961.001,997.001,957.001,961.001,929.49753,500
Feb 3, 20252,010.002,026.001,943.501,952.001,920.63902,100
Jan 31, 20252,055.002,057.502,028.502,038.002,005.25376,600
Jan 30, 20252,080.002,084.002,040.002,051.502,018.54659,200
Jan 29, 20252,103.502,108.502,050.502,066.002,032.80882,000
Jan 28, 20252,001.002,071.001,970.002,053.502,020.501,566,200
Jan 27, 20252,134.002,144.502,064.002,070.002,036.741,202,900
Jan 24, 20252,180.502,182.502,118.002,120.002,085.94920,500
Jan 23, 20252,190.502,196.002,158.002,181.002,145.96666,800
Jan 22, 20252,190.502,208.502,179.502,190.002,154.81576,100
Jan 21, 20252,233.502,237.502,178.502,183.002,147.92522,800
Jan 20, 20252,204.502,220.002,193.502,212.002,176.46471,300
Jan 17, 20252,175.002,188.002,134.002,161.502,126.77771,100
Jan 16, 20252,240.002,249.502,170.502,197.002,161.70879,900
Jan 15, 20252,260.002,267.002,196.002,206.002,170.55730,800
Jan 14, 20252,290.502,313.002,241.002,272.502,235.981,032,500
Jan 10, 20252,350.002,350.502,308.002,313.002,275.83475,500
Jan 9, 20252,338.002,388.002,338.002,365.002,327.001,091,000
Jan 8, 20252,345.002,361.002,325.002,338.002,300.43793,100
Jan 7, 20252,388.502,408.002,357.002,369.002,330.931,018,800
Jan 6, 20252,455.502,479.002,378.002,384.002,345.69681,900
Dec 30, 20242,505.002,510.502,464.502,471.502,431.79510,300
Dec 27, 20242,473.502,514.002,462.002,504.002,463.77669,000
Dec 26, 20242,434.002,467.502,409.002,448.502,409.16472,400
Dec 25, 20242,445.002,448.502,406.002,436.002,396.86504,900
Dec 24, 20242,491.002,493.502,418.502,438.502,399.32402,500
Dec 23, 20242,477.502,502.002,460.502,490.502,450.48549,800
Dec 20, 20242,460.002,493.502,435.502,437.002,397.84865,600
Dec 19, 20242,428.002,462.502,389.502,446.502,407.19631,500
Dec 18, 20242,512.502,543.502,484.502,495.002,454.91489,700
Dec 17, 20242,523.002,544.002,508.002,512.502,472.13500,300
Dec 16, 20242,484.002,522.002,483.002,517.502,477.05399,600
Dec 13, 20242,463.002,496.002,443.502,483.502,443.59689,700
Dec 12, 20242,590.002,649.002,498.002,498.002,457.861,039,800
Dec 11, 20242,480.002,519.002,480.002,494.002,453.93624,900
Dec 10, 20242,501.002,526.002,489.002,517.002,476.56738,000
Dec 9, 20242,507.002,534.002,454.002,459.002,419.49632,900
Dec 6, 20242,495.002,515.002,460.502,481.502,441.63615,400
Dec 5, 20242,533.002,541.002,501.502,525.002,484.43681,500
Dec 4, 20242,500.002,508.502,443.502,495.502,455.40877,700
Dec 3, 20242,465.002,539.002,465.002,518.002,477.541,072,300
Dec 2, 20242,407.502,468.502,401.002,439.002,399.81539,000
Nov 29, 20242,417.502,436.502,373.002,420.502,381.61569,700
Nov 28, 20242,363.502,419.002,333.002,417.502,378.661,042,600
Nov 27, 20242,509.502,570.002,434.002,447.002,407.681,092,400
Nov 26, 20242,532.002,562.002,475.002,509.502,469.18845,200
Nov 25, 20242,559.502,586.502,518.502,538.502,497.711,342,400
Nov 22, 20242,449.502,540.002,424.002,534.002,493.281,140,000
Nov 21, 20242,398.002,424.002,360.002,424.002,385.051,009,900
Nov 20, 20242,400.002,436.002,389.002,413.002,374.23680,800
Nov 19, 20242,387.002,407.502,356.002,383.002,344.71846,000
Nov 18, 20242,377.502,455.502,365.502,377.502,339.301,403,700
Nov 15, 20242,497.502,542.002,412.502,477.502,437.691,519,300
Nov 14, 20242,457.002,594.002,450.002,497.502,457.372,366,200
Nov 13, 20242,540.002,544.002,449.002,469.002,429.331,068,600
Nov 12, 20242,519.502,533.502,469.002,497.002,456.88773,200
Nov 11, 20242,519.002,550.002,508.002,532.002,491.32819,700
Nov 8, 20242,500.002,560.502,482.502,516.002,475.57957,400
Nov 7, 20242,521.502,528.502,455.002,491.502,451.471,011,900
Nov 6, 20242,346.002,470.002,338.002,470.002,430.311,069,700
Nov 5, 20242,273.002,395.002,270.502,393.502,355.04937,300
Nov 1, 20242,320.002,330.002,255.002,261.002,224.67958,300
Oct 31, 20242,363.502,398.002,345.002,391.502,353.07888,400
Oct 30, 20242,394.002,419.002,373.502,399.502,360.943,479,400
Oct 29, 20242,349.002,361.502,316.002,355.502,317.65804,300
Oct 28, 20242,312.002,385.502,301.002,358.502,320.60658,900
Oct 25, 20242,365.002,376.002,303.502,309.502,272.39721,200
Oct 24, 20242,323.502,385.502,323.002,365.002,327.00815,700
Oct 23, 20242,348.502,385.002,344.002,355.002,317.16569,400
Oct 22, 20242,417.502,439.502,335.502,348.502,310.76818,100
Oct 21, 20242,415.002,441.002,394.502,407.002,368.32785,300
Oct 18, 20242,359.502,416.502,346.502,392.502,354.06612,000
Oct 17, 20242,374.002,374.502,315.002,335.502,297.97546,400
Oct 16, 20242,350.502,383.502,335.002,374.002,335.85842,200
Oct 15, 20242,435.002,469.502,413.502,421.502,382.591,406,100
Oct 11, 20242,336.002,385.002,319.002,338.002,300.43760,100
Oct 10, 20242,364.502,365.002,309.502,333.002,295.51714,300
Oct 9, 20242,320.002,346.502,316.002,345.002,307.321,031,400
Oct 8, 20242,250.002,304.002,240.002,260.502,224.18828,500
Oct 7, 20242,279.502,300.002,250.502,257.002,220.73932,200
Oct 4, 20242,231.502,257.502,172.002,203.002,167.601,053,700
Oct 3, 20242,210.002,235.502,172.002,195.002,159.73923,300
Oct 2, 20242,120.502,150.002,096.002,102.502,068.721,238,000
Oct 1, 20242,067.002,187.502,051.002,170.502,135.621,302,100
Sep 30, 20242,034.002,063.502,001.502,025.501,992.951,259,400
Sep 27, 2024 26 Dividend
Sep 27, 20242,167.502,208.502,109.002,165.002,130.211,095,900
Sep 27, 2024 3:1 Stock Splits
Sep 26, 20242,052.672,093.332,049.672,093.332,034.111,219,200
Sep 25, 20242,035.672,042.001,995.002,001.331,944.721,555,800
Sep 24, 20242,135.332,141.672,057.332,059.332,001.081,391,400
Sep 20, 20242,116.672,165.672,097.332,101.672,042.212,791,500
Sep 19, 20242,027.672,049.332,008.332,030.671,973.22894,600
Sep 18, 20241,976.002,000.001,950.331,976.671,920.75906,900
Sep 17, 20242,037.002,047.331,906.001,942.671,887.711,543,800
Sep 13, 20241,983.672,024.001,973.332,017.331,960.261,442,400
Sep 12, 20241,979.331,982.331,935.001,959.001,903.581,239,600
Sep 11, 20241,912.331,948.671,862.001,881.331,828.111,235,700
Sep 10, 20241,976.671,986.671,930.331,945.671,890.63915,300
Sep 9, 20241,893.671,984.331,880.001,968.671,912.971,178,100
Sep 6, 20242,006.672,017.001,946.001,993.671,937.271,208,100
Sep 5, 20242,034.332,068.671,998.002,014.331,957.35967,800
Sep 4, 20242,072.002,106.672,056.672,081.002,022.131,638,900
Sep 3, 20242,176.672,195.332,141.002,150.332,089.50509,700
Sep 2, 20242,193.332,207.672,143.332,155.002,094.04917,100
Aug 30, 20242,076.672,169.002,071.332,156.002,095.011,354,800
Aug 29, 20242,030.672,087.002,016.002,076.672,017.92792,900
Aug 28, 20242,082.672,097.002,030.002,074.672,015.981,354,200
Aug 27, 20241,972.332,033.331,970.002,020.331,963.18999,600
Aug 26, 20242,073.672,073.672,001.002,005.671,948.931,211,100
Aug 23, 20242,110.002,126.332,063.332,114.332,054.521,138,200
Aug 22, 20242,138.332,156.672,093.332,138.332,077.841,287,900
Aug 21, 20242,091.672,167.002,090.002,166.332,105.05672,600
Aug 20, 20242,200.002,209.672,140.332,146.672,085.94946,200
Aug 19, 20242,212.332,245.332,149.332,151.332,090.47861,300
Aug 16, 20242,185.002,245.672,180.002,245.672,182.141,133,700
Aug 15, 20242,150.002,189.672,121.672,121.672,061.651,115,400
Aug 14, 20242,212.002,228.002,152.002,181.332,119.631,420,200
Aug 13, 20242,084.332,199.672,076.332,178.672,117.031,585,800
Aug 9, 20242,110.002,122.331,947.671,984.331,928.201,498,200
Aug 8, 20242,016.332,026.001,865.001,943.331,888.362,622,600
Aug 7, 20241,945.672,110.001,917.672,040.331,982.612,431,200
Aug 6, 20241,876.001,942.001,840.671,912.331,858.242,283,000
Aug 5, 20241,820.001,888.671,753.331,753.331,703.731,884,000
Aug 2, 20242,151.672,183.332,073.332,086.672,027.642,101,200
Aug 1, 20242,403.332,418.672,255.672,283.002,218.421,429,800
Jul 31, 20242,333.332,447.672,310.672,443.002,373.891,107,000
Jul 30, 20242,377.002,408.672,343.672,397.672,329.84942,900
Jul 29, 20242,299.002,412.332,268.332,412.332,344.092,019,300
Jul 26, 20242,293.672,301.672,246.672,253.002,189.261,269,300
Jul 25, 20242,333.332,349.332,289.332,302.332,237.201,275,300
Jul 24, 20242,464.672,514.672,425.332,442.332,373.24900,900
Jul 23, 20242,463.002,515.002,457.332,476.002,405.96942,300
Jul 22, 20242,456.672,479.672,400.672,415.002,346.68956,400
Jul 19, 20242,453.672,510.002,434.332,493.672,423.121,290,900
Jul 18, 20242,533.332,556.672,450.672,450.672,381.342,416,500
Jul 17, 20242,732.002,735.332,613.672,638.332,563.701,208,100
Jul 16, 20242,660.672,735.002,643.332,711.672,634.96834,300
Jul 12, 20242,624.002,686.002,610.672,670.672,595.121,467,000
Jul 11, 20242,737.672,760.332,680.002,684.672,608.721,099,200
Jul 10, 20242,765.332,768.672,701.332,727.002,649.861,566,000
Jul 9, 20242,627.332,710.002,626.002,701.332,624.921,538,400
Jul 8, 20242,521.332,639.332,517.672,588.672,515.441,796,400
Jul 5, 20242,555.002,565.672,485.332,501.332,430.57869,400
Jul 4, 20242,586.332,589.332,535.002,559.332,486.93852,600
Jul 3, 20242,480.332,560.672,480.332,560.672,488.23983,100
Jul 2, 20242,457.332,483.332,449.002,466.672,396.89873,600
Jul 1, 20242,500.002,500.002,440.002,461.002,391.381,021,200
Jun 28, 20242,479.672,504.002,458.332,484.332,414.051,070,700
Jun 27, 20242,408.332,458.332,388.332,457.332,387.821,061,700
Jun 26, 20242,394.002,441.672,380.672,441.672,372.591,971,000
Jun 25, 20242,326.672,406.672,326.672,396.672,328.872,800,200
Jun 24, 20242,490.332,506.672,440.002,476.672,406.601,698,300
Jun 21, 20242,584.332,609.672,522.002,534.332,462.642,352,000
Jun 20, 20242,486.002,592.332,475.002,592.332,519.001,373,400
Jun 19, 20242,555.002,595.002,497.672,498.332,427.661,172,700
Jun 18, 20242,493.002,605.002,485.672,555.332,483.052,006,400
Jun 17, 20242,480.002,488.332,420.002,444.002,374.861,288,500
Jun 14, 20242,417.332,530.002,400.002,530.002,458.431,552,800
Jun 13, 20242,483.332,530.672,379.332,398.332,330.491,746,000
Jun 12, 20242,366.672,459.672,353.672,454.672,385.231,643,100
Jun 11, 20242,351.672,411.002,351.672,379.002,311.701,527,600
Jun 10, 20242,287.332,313.672,278.672,297.332,232.34470,700
Jun 7, 20242,250.672,294.672,239.332,260.332,196.39537,600
Jun 6, 20242,283.332,298.332,228.332,234.332,171.13646,500
Jun 5, 20242,225.672,254.002,193.002,217.002,154.281,121,700
Jun 4, 20242,286.672,351.672,252.002,268.332,204.161,815,900
Jun 3, 20242,197.672,265.672,150.672,255.002,191.211,198,200
May 31, 20242,189.002,207.332,166.672,198.002,135.82928,200
May 30, 20242,146.672,220.672,130.672,201.002,138.74874,800
May 29, 20242,193.002,259.332,180.672,187.332,125.46950,400
May 28, 20242,228.672,260.672,165.672,175.672,114.121,005,300
May 27, 20242,167.672,230.332,160.332,228.672,165.62809,700
May 24, 20242,188.002,202.332,150.672,155.332,094.36794,100
May 23, 20242,216.002,222.002,166.672,193.332,131.29814,200
May 22, 20242,203.332,203.332,137.332,149.332,088.53863,700
May 21, 20242,150.002,229.002,150.002,182.332,120.60888,900
May 20, 20242,140.002,175.332,110.002,129.672,069.421,030,200
May 17, 20242,159.672,195.002,143.672,159.332,098.251,153,800
May 16, 20242,071.672,162.672,066.002,126.332,066.181,924,800
May 15, 20241,968.332,030.001,917.331,994.671,938.241,583,100
May 14, 20242,116.332,116.671,876.331,935.001,880.263,687,300
May 13, 20241,982.672,022.331,951.332,016.331,959.291,359,600
May 10, 20241,967.001,975.671,936.001,966.001,910.38773,700
May 9, 20241,958.001,998.331,947.001,972.001,916.21954,900
May 8, 20241,929.331,962.331,921.331,958.001,902.61923,400
May 7, 20241,927.001,966.001,908.331,958.671,903.261,340,700
May 2, 20241,941.331,956.331,926.001,926.001,871.52605,100
May 1, 20241,971.671,973.331,938.001,941.331,886.41615,300
Apr 30, 20241,969.331,991.671,946.331,985.001,928.85879,600
Apr 26, 20241,862.671,932.001,856.671,929.671,875.081,018,200
Apr 25, 20241,890.001,929.001,880.001,880.001,826.82705,300

Related Tickers

4251.T KEIWA Incorporated
919.00
+3.61%
 
7213.T Lecip Holdings Corporation
464.00
+0.22%
 
ZTE.CN ZTEST Electronics Inc.
0.2200
-4.35%
 
2382.HK Sunny Optical Technology (Group) Company Limited
65.050
+1.56%
 
FLEX Flex Ltd.
35.22
+1.62%
 
CLS Celestica Inc.
89.05
-3.35%